STX - Options Database

STX

SEAGATE TECHNOLOGY H

$794.32 -1.40%

(10/7 10:10) ◀

Wednesday, October 7, 2026 (10:15am)

▶ (10/7 10:20)

◀ 10/7 10:15 ▶

Option Volume

Detail

ℹ

Current (10/07 10:15am) 15,016

Calls: 7,157 (48%)

Puts: 7,859 (52%)

Prior (10/02) 24,444

Calls: 11,183 (46%)

Puts: 13,261 (54%)

Current vs Prior -38.57%

Calls: -36.00% (Calls)

Puts: -40.74% (Puts)

Prior 7-Day Total 271,498

Calls: 153,333 (56%)

Puts: 118,165 (44%)

Prior 7-Day Average 38,785

Calls: 21,904 (56%)

Puts: 16,880 (44%)

Current vs Prior 7-Day Avg -61.28%

Calls: -67.33%

Puts: -53.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:15am) $27.46M

Calls: $13.10M (48%)

Puts: $14.36M (52%)

Prior (10/02) $62.97M

Calls: $34.75M (55%)

Puts: $28.22M (45%)

Current vs Prior -56.39%

Calls: -62.30%

Puts: -49.10%

Prior 7-Day Total $861.96M

Calls: $498.74M (58%)

Puts: $363.22M (42%)

Prior 7-Day Average $123.14M

Calls: $71.25M (58%)

Puts: $51.89M (42%)

Current vs Prior 7-Day Avg -77.70%

Calls: -81.61%

Puts: -72.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:15am) 1.10

Prior (10/02) 1.19

Current vs Prior -7.40%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +27.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:15am) 320,046

Calls: 132,419 (41%)

Puts: 187,627 (59%)

Prior (10/02) 264,099

Calls: 101,586 (38%)

Puts: 162,513 (62%)

Current vs Prior +21.18%

Prior 7-Day Total 1,837,624

Calls: 734,886 (40%)

Puts: 1,102,738 (60%)

Prior 7-Day Average 262,517

Calls: 104,983 (40%)

Puts: 157,534 (60%)

Current vs Prior 7-Day Avg +21.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 4.53% | 7.82%7.82% | 18.97%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -7.09% | -5.92%-5.92% | +1.02%

Prior 7-Day Avg 8.71% | 12.31%14.60% | 23.97%

Current vs 7-Day Avg -47.94% | -36.46%-46.41% | -20.85%

Prior 7-Day Eod 4.88% | 8.32%8.32% | 18.78%

Current vs 7-Day Eod -7.09% | -5.92%-5.92% | +1.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.68% | 5.30%

Calls: 13.95% | 5.54%

Puts: 5.41% | 5.06%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -30.56% | -66.90%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -49.07% | -71.99%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Slightly bearish P/C ratio of 1.10. Rising open interest (up 21%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:15	BEARISH	NEUTRAL	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 148 of results (avg 7.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 16	30.00	30.80	$30.40	2.6%	6	0.52	9
$820.00	Oct 16	19.70	20.30	$20.00	3.0%	29	0.39	398
$810.00	Oct 16	23.40	24.20	$23.80	3.4%	21	0.44	104
$760.00	Oct 16	49.20	51.10	$50.15	3.8%	3	0.70	128
$850.00	Oct 16	11.40	11.90	$11.65	4.3%	93	0.26	434

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$812.50	Oct 16	39.20	39.70	$39.45	1.3%	1	0.58	39
$815.00	Oct 16	40.60	41.30	$40.95	1.7%	1	0.59	84
$825.00	Oct 16	47.00	47.90	$47.45	1.9%	6	0.64	118
$805.00	Oct 16	34.30	35.70	$35.00	4.0%	2	0.54	42
$780.00	Oct 16	22.00	22.90	$22.45	4.0%	1.3K	0.41	270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 9	91.10	103.10	$97.10	12.4%	1	0.99	6
$640.00	Oct 16	150.40	163.30	$156.85	8.2%	--	0.98	72
$650.00	Oct 16	140.40	153.80	$147.10	9.1%	--	0.97	45
$717.50	Oct 9	72.40	85.30	$78.85	16.4%	--	0.97	11
$670.00	Oct 16	120.40	134.00	$127.20	10.7%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 9	100.60	112.10	$106.35	10.8%	--	1.00	86
$905.00	Oct 9	103.00	115.50	$109.25	11.4%	--	1.00	31
$907.50	Oct 9	108.00	118.90	$113.45	9.6%	--	1.00	11
$920.00	Oct 9	120.50	131.00	$125.75	8.3%	1	1.00	35
$922.50	Oct 9	120.40	133.00	$126.70	9.9%	--	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 10.3K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.45	2.80	$2.63	13.3%	1.7K	0.12	1.6K
$830.00	Oct 9	5.10	5.50	$5.30	7.5%	814	0.22	130
$900.00	Oct 16	4.30	4.50	$4.40	4.5%	211	0.12	1.7K
$900.00	Oct 9	0.45	0.55	$0.50	20.0%	205	0.03	851
$800.00	Oct 16	26.70	29.10	$27.90	8.6%	204	0.49	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	22.00	22.90	$22.45	4.0%	1.3K	0.41	270
$650.00	Nov 20	14.50	17.30	$15.90	17.6%	354	0.15	298
$715.00	Oct 9	0.10	1.10	$0.60	166.7%	219	0.03	273
$712.50	Oct 9	0.20	1.25	$0.73	143.8%	205	0.04	2
$700.00	Oct 9	0.00	0.45	$0.23	195.7%	137	0.01	639

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 6.1%, max 17.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$837.50	Oct 9	Oct 16	70.5%	60.3%	16.8%	24	109
$817.50	Oct 9	Oct 16	68.9%	59.6%	15.5%	115	72
$812.50	Oct 9	Oct 16	68.7%	59.6%	15.2%	52	93
$775.00	Oct 9	Oct 23	66.7%	58.1%	14.9%	8	37
$807.50	Oct 9	Oct 16	67.7%	59.4%	14.1%	60	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$837.50	Oct 9	Oct 16	70.5%	60.2%	17.0%	44	193
$827.50	Oct 9	Oct 16	69.4%	59.9%	15.9%	--	113
$812.50	Oct 9	Oct 16	68.7%	59.8%	15.0%	2	84
$832.50	Oct 9	Oct 16	68.9%	60.5%	13.9%	--	540
$807.50	Oct 9	Oct 23	67.7%	62.6%	8.1%	11	154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 0.73, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$43.35	$31.65	$43.35	75%	0.73	$753.35
$910.00	$950.00	Nov 13	$6.95	$33.05	$6.95	30%	4.76	$916.95
$880.00	$900.00	Nov 13	$3.55	$16.45	$3.55	36%	4.63	$883.55
$735.00	$770.00	Nov 6	$19.95	$15.05	$19.95	70%	0.75	$754.95
$810.00	$830.00	Nov 6	$7.10	$12.90	$7.10	50%	1.82	$817.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$855.00	$850.00	Oct 9	$1.95	$3.05	$1.95	90%	1.56	$853.05
$845.00	$840.00	Oct 30	$0.50	$4.50	$0.50	61%	9.00	$844.50
$905.00	$900.00	Oct 9	$2.90	$2.10	$2.90	100%	0.72	$902.10
$875.00	$870.00	Oct 9	$2.75	$2.25	$2.75	94%	0.82	$872.25
$790.00	$785.00	Nov 6	$0.40	$4.60	$0.40	45%	11.50	$789.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 1.94, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$945.00	$950.00	Oct 9	$1.70	$1.70	$3.30	95%	0.52	$946.70
$917.50	$920.00	Oct 9	$1.62	$1.62	$0.88	94%	1.84	$919.12
$825.00	$830.00	Oct 30	$3.55	$3.55	$1.45	55%	2.45	$828.55
$900.00	$905.00	Oct 23	$2.05	$2.05	$2.95	80%	0.69	$902.05
$935.00	$940.00	Oct 9	$1.25	$1.25	$3.75	95%	0.33	$936.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Nov 20	$6.60	$6.60	$3.40	56%	1.94	$783.40
$660.00	$650.00	Oct 9	$2.02	$2.02	$7.98	95%	0.25	$657.98
$735.00	$730.00	Nov 6	$3.35	$3.35	$1.65	69%	2.03	$731.65
$700.00	$695.00	Oct 30	$2.75	$2.75	$2.25	80%	1.22	$697.25
$780.00	$775.00	Nov 6	$3.85	$3.85	$1.15	58%	3.35	$776.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $13.27, cheapest $12.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$13.15	66.6%	55.2%
$795.00	Oct 9	Oct 16	$13.85	67.7%	58.4%
$817.50	Oct 9	Oct 16	$12.55	68.9%	59.6%
$812.50	Oct 9	Oct 16	$12.75	68.7%	59.6%
$815.00	Oct 9	Oct 16	$12.70	68.9%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$12.60	66.6%	55.2%
$817.50	Oct 9	Oct 16	$12.35	68.9%	59.6%
$812.50	Oct 9	Oct 16	$12.25	68.7%	59.8%
$795.00	Oct 9	Oct 16	$13.00	67.7%	58.8%
$815.00	Oct 9	Oct 16	$11.75	68.9%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 4.18% of stock, avg 11.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 9	$16.55	$16.65	$33.20	$761.80	$828.20	4.18%
$790.00	Oct 9	$19.35	$14.10	$33.45	$756.55	$823.45	4.21%
$785.00	Oct 9	$21.95	$11.95	$33.90	$751.10	$818.90	4.27%
$800.00	Oct 9	$14.50	$19.40	$33.90	$766.10	$833.90	4.27%
$805.00	Oct 9	$12.45	$22.00	$34.45	$770.55	$839.45	4.34%
$780.00	Oct 9	$24.90	$9.95	$34.85	$745.15	$814.85	4.39%
$807.50	Oct 9	$11.60	$23.85	$35.45	$772.05	$842.95	4.46%
$810.00	Oct 9	$10.70	$25.50	$36.20	$773.80	$846.20	4.56%
$775.00	Oct 9	$28.05	$8.25	$36.30	$738.70	$811.30	4.57%
$812.50	Oct 9	$9.80	$27.20	$37.00	$775.50	$849.50	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.27% of stock, avg 10.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$812.50	$775.00	Oct 9	$9.80	$8.25	$18.05	$756.95	$830.55
$812.50	$780.00	Oct 9	$9.80	$9.95	$19.75	$760.25	$832.25
$810.00	$775.00	Oct 9	$10.70	$8.25	$18.95	$756.05	$828.95
$810.00	$780.00	Oct 9	$10.70	$9.95	$20.65	$759.35	$830.65
$807.50	$775.00	Oct 9	$11.60	$8.25	$19.85	$755.15	$827.35
$807.50	$780.00	Oct 9	$11.60	$9.95	$21.55	$758.45	$829.05
$812.50	$785.00	Oct 9	$9.80	$11.95	$21.75	$763.25	$834.25
$805.00	$775.00	Oct 9	$12.45	$8.25	$20.70	$754.30	$825.70
$810.00	$785.00	Oct 9	$10.70	$11.95	$22.65	$762.35	$832.65
$805.00	$780.00	Oct 9	$12.45	$9.95	$22.40	$757.60	$827.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.66, avg credit $4.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
700/705	820/825	Oct 9	$3.12	$1.88	64%	1.66	$701.88	$823.12
690/695	820/825	Oct 9	$3.05	$1.95	65%	1.56	$691.95	$823.05
705/715	900/910	Nov 13	$6.80	$3.20	41%	2.12	$708.20	$906.80
700/705	825/828	Oct 9	$2.37	$2.63	68%	0.90	$702.63	$827.37
690/695	825/828	Oct 9	$2.30	$2.70	69%	0.85	$692.70	$827.30
700/705	815/818	Oct 9	$2.67	$2.33	60%	1.15	$702.33	$817.67
700/705	818/820	Oct 9	$2.57	$2.43	62%	1.06	$702.43	$820.07
690/695	815/818	Oct 9	$2.60	$2.40	61%	1.08	$692.40	$817.60
690/695	818/820	Oct 9	$2.50	$2.50	63%	1.00	$692.50	$820.00
720/722	815/818	Oct 9	$1.60	$0.90	60%	1.78	$720.90	$816.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$730.00	$740.00	$750.00	Nov 20	$0.10	$9.90	4%	99.00
$740.00	$750.00	$760.00	Nov 20	$0.15	$9.85	4%	65.67
$790.00	$800.00	$810.00	Nov 20	$0.15	$9.85	4%	65.67
$775.00	$780.00	$785.00	Oct 9	$0.20	$4.80	9%	24.00
$845.00	$850.00	$855.00	Oct 9	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$750.00	$760.00	$770.00	Nov 13	$0.10	$9.90	5%	99.00
$765.00	$770.00	$775.00	Oct 9	$0.10	$4.90	8%	49.00
$780.00	$785.00	$790.00	Oct 9	$0.15	$4.85	10%	32.33
$790.00	$795.00	$800.00	Oct 9	$0.20	$4.80	10%	24.00
$755.00	$760.00	$765.00	Oct 16	$0.10	$4.90	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-30.25, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$30.25	$44.75
$900.00	$905.00	1:2	Oct 9	-$0.20	$4.80
$895.00	$900.00	1:2	Oct 9	-$0.25	$4.75
$922.50	$925.00	1:2	Oct 9	-$0.20	$2.30
$875.00	$880.00	1:2	Oct 9	-$0.68	$4.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$670.00	$660.00	1:2	Oct 16	-$0.12	$9.88
$650.00	$640.00	1:2	Oct 16	-$0.15	$9.85
$720.00	$717.50	1:2	Oct 9	-$0.06	$2.44
$722.50	$720.00	1:2	Oct 9	-$0.20	$2.30
$690.00	$685.00	1:2	Oct 9	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.32%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$50.20	0.44	7.0%	6.32%	13.33%	11	277
$880.00	Nov 20	$41.20	0.38	10.8%	5.19%	15.97%	2	531
$830.00	Nov 20	$56.50	0.48	4.5%	7.11%	11.60%	--	107
$840.00	Nov 20	$52.50	0.46	5.8%	6.61%	12.36%	--	79
$800.00	Nov 20	$70.00	0.54	0.7%	8.81%	9.53%	11	1.8K
$820.00	Nov 20	$60.20	0.50	3.2%	7.58%	10.81%	2	486
$810.00	Nov 20	$64.60	0.52	2.0%	8.13%	10.11%	--	98
$860.00	Nov 20	$44.80	0.41	8.3%	5.64%	13.91%	--	120
$870.00	Nov 20	$42.10	0.39	9.5%	5.30%	14.83%	--	91
$910.00	Nov 20	$32.90	0.33	14.6%	4.14%	18.71%	7	224

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,157

Total Puts 7,859

Put/Call Ratio 1.10

Net Difference -702

Prior's Put/Call Breakdown

Total Calls 11,183

Total Puts 13,261

Put/Call Ratio 1.19

Net Difference -2,078

Prior 7-Day Put/Call Summary

Total Calls 153,333

Total Puts 118,165

Average Put/Call Ratio 0.86

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card